Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cablevision Systems (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.40 19.63 19.19 19.22 5,488,638 -0.32(-1.64%)
Jul 30, 2014 19.26 19.55 19.18 19.54 3,511,026 +0.00(+0.00%)
Jul 29, 2014 19.61 20.41 19.43 19.54 7,519,673 +0.44(+2.30%)
Jul 28, 2014 19.01 19.12 18.92 19.10 1,880,968 +0.15(+0.79%)
Jul 25, 2014 19.03 19.07 18.82 18.95 1,867,727 -0.18(-0.94%)
Jul 24, 2014 19.20 19.23 19.04 19.13 1,793,439 +0.04(+0.21%)
Jul 23, 2014 19.02 19.13 18.82 19.09 1,923,530 +0.06(+0.32%)
Jul 22, 2014 19.02 19.29 18.96 19.03 3,238,716 +0.10(+0.53%)
Jul 21, 2014 18.70 19.05 18.66 18.93 3,537,404 +0.17(+0.91%)
Jul 18, 2014 18.45 18.80 18.36 18.76 1,632,548 +0.38(+2.07%)
Jul 17, 2014 18.46 18.58 18.33 18.38 1,656,822 -0.16(-0.86%)
Jul 16, 2014 18.34 18.69 18.33 18.54 2,803,944 +0.34(+1.87%)
Jul 15, 2014 18.29 18.36 18.12 18.20 1,875,321 -0.15(-0.82%)
Jul 14, 2014 18.18 18.41 18.12 18.35 1,647,994 +0.23(+1.27%)
Jul 11, 2014 18.07 18.20 17.98 18.12 1,629,919 +0.00(+0.00%)
Jul 10, 2014 17.72 18.21 17.70 18.12 2,647,975 +0.26(+1.46%)
Jul 09, 2014 17.69 18.00 17.65 17.86 2,422,664 +0.19(+1.08%)
Jul 08, 2014 18.07 18.15 17.66 17.67 1,801,448 -0.46(-2.54%)
Jul 07, 2014 18.22 18.28 17.95 18.13 1,951,226 -0.16(-0.87%)
Jul 03, 2014 18.29 18.29 18.29 0 +0.39(+2.18%)
Jul 02, 2014 17.71 17.92 17.69 17.90 2,377,612 +0.22(+1.24%)
Jul 01, 2014 17.69 17.92 17.65 17.68 2,355,296 +0.03(+0.17%)
Jun 30, 2014 17.68 17.70 17.49 17.65 2,569,262 -0.11(-0.62%)
Jun 27, 2014 17.56 17.77 17.54 17.76 1,505,976 +0.18(+1.02%)
Jun 26, 2014 17.52 17.59 17.31 17.58 1,389,642 +0.12(+0.69%)
Jun 25, 2014 17.46 17.51 17.27 17.46 2,655,775 +0.00(+0.00%)
Jun 24, 2014 17.44 17.74 17.40 17.46 1,703,992 +0.02(+0.11%)
Jun 23, 2014 17.43 17.48 17.35 17.44 1,965,848 +0.06(+0.35%)
Jun 20, 2014 17.45 17.48 17.30 17.38 2,392,409 -0.06(-0.34%)
Jun 19, 2014 17.40 17.50 17.23 17.44 2,338,380 +0.00(+0.00%)
Jun 18, 2014 17.07 17.47 16.97 17.44 3,013,479 +0.38(+2.23%)
Jun 17, 2014 17.19 17.23 16.87 17.06 2,692,387 -0.17(-0.99%)
Jun 16, 2014 17.06 17.30 17.02 17.23 2,073,192 +0.21(+1.23%)
Jun 13, 2014 17.24 17.31 16.98 17.02 1,543,656 -0.15(-0.87%)
Jun 12, 2014 17.32 17.43 17.08 17.17 2,194,184 -0.15(-0.87%)
Jun 11, 2014 17.37 17.48 16.88 17.32 3,235,509 -0.05(-0.29%)
Jun 10, 2014 17.30 17.44 17.18 17.37 1,913,553 -0.16(-0.91%)
Jun 06, 2014 17.57 17.60 17.31 17.53 1,885,213 -0.02(-0.11%)
Jun 05, 2014 17.57 17.65 17.37 17.55 1,885,572 +0.05(+0.29%)
Jun 04, 2014 17.37 17.51 17.30 17.50 2,398,835 +0.09(+0.52%)
Jun 03, 2014 17.61 17.63 17.17 17.41 5,388,238 -0.22(-1.25%)
Jun 02, 2014 17.66 17.76 17.51 17.63 2,816,118 +0.00(+0.00%)
May 30, 2014 17.50 17.71 17.42 17.63 3,057,793 +0.16(+0.92%)
May 29, 2014 17.35 17.54 17.00 17.47 2,724,083 +0.03(+0.17%)
May 28, 2014 17.55 17.56 17.40 17.44 1,943,947 -0.11(-0.63%)
May 27, 2014 17.50 17.57 17.19 17.55 3,462,547 +0.10(+0.57%)
May 23, 2014 17.45 17.45 17.45 0 +0.25(+1.48%)
May 22, 2014 17.13 17.32 17.13 17.20 933,826 +0.12(+0.67%)
May 21, 2014 17.08 17.27 16.99 17.08 2,344,689 -0.12(-0.70%)
May 20, 2014 17.45 17.49 17.11 17.20 2,498,944 -0.26(-1.49%)
May 19, 2014 17.17 17.49 17.11 17.46 3,356,939 +0.31(+1.81%)
May 16, 2014 17.00 17.18 16.95 17.15 1,888,806 +0.15(+0.88%)
May 15, 2014 17.02 17.10 16.61 17.00 2,052,350 -0.04(-0.23%)
May 14, 2014 17.38 17.50 16.94 17.04 2,796,744 -0.32(-1.84%)
May 13, 2014 17.42 17.60 17.30 17.36 4,809,241 +0.05(+0.29%)
May 12, 2014 16.88 17.48 16.84 17.31 5,822,239 +0.49(+2.91%)
May 09, 2014 16.59 16.90 16.49 16.82 7,118,418 +0.27(+1.63%)
May 08, 2014 16.70 17.78 16.41 16.55 8,497,194 -0.01(-0.06%)
May 07, 2014 16.96 17.04 16.42 16.56 3,271,278 -0.36(-2.13%)
May 06, 2014 16.97 17.01 16.91 16.92 2,691,233 -0.08(-0.47%)
May 05, 2014 16.73 17.04 16.67 17.00 3,082,619 +0.22(+1.31%)
May 02, 2014 16.91 17.06 16.72 16.78 1,948,922 -0.09(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.